Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01140000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | -1.40 | -90.32% | 401 | 269 | 160.55% |
| SMCI240524C01140000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 3.80 | 3.70 | 3.90 | -6.70 | -63.81% | 36 | 86 | 100.02% |
| SMCI240531C01140000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 7.10 | 6.80 | 7.40 | -8.60 | -54.78% | 10 | 10 | 84.58% |
| SMCI240607C01140000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 10.58 | 10.00 | 10.90 | -10.02 | -48.64% | 17 | 38 | 77.52% |
| SMCI240614C01140000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 15.06 | 14.10 | 15.40 | -9.94 | -39.76% | 36 | 25 | 74.89% |
| SMCI240621C01140000 | 2024-05-16 10:59AM EDT | 2024-06-21 | 21.70 | 17.40 | 18.50 | -8.70 | -28.62% | 112 | 113 | 71.66% |
| SMCI240628C01140000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 22.85 | 20.90 | 23.40 | -14.15 | -38.24% | 9 | 11 | 70.54% |
| SMCI240719C01140000 | 2024-05-16 1:23PM EDT | 2024-07-19 | 35.80 | 33.60 | 36.10 | -14.20 | -28.40% | 10 | 37 | 68.90% |
| SMCI240816C01140000 | 2024-05-15 3:34PM EDT | 2024-08-16 | 80.80 | 61.70 | 63.40 | 0.00 | - | 1 | 39 | 75.12% |
| SMCI240920C01140000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 61.00 | 78.70 | 81.20 | 0.00 | - | 8 | 13 | 72.71% |
| SMCI241115C01140000 | 2024-05-15 12:56PM EDT | 2024-11-15 | 117.20 | 112.70 | 117.10 | 0.00 | - | 6 | 32 | 74.68% |
| SMCI250117C01140000 | 2024-05-15 3:08PM EDT | 2025-01-17 | 157.50 | 136.60 | 143.50 | 0.00 | - | 4 | 41 | 72.97% |
| SMCI250321C01140000 | 2024-05-15 12:29PM EDT | 2025-03-21 | 166.43 | 160.40 | 169.90 | 0.00 | - | 1 | 1 | 72.68% |
| SMCI250620C01140000 | 2024-04-30 3:36PM EDT | 2025-06-20 | 201.50 | 197.10 | 202.70 | 0.00 | - | 1 | 2 | 73.09% |
| SMCI260116C01140000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 177.95 | 252.70 | 264.80 | 0.00 | - | 1 | 42 | 71.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01140000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 417.03 | 227.40 | 241.00 | 0.00 | - | 3 | 7 | 306.30% |
| SMCI240524P01140000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 365.80 | 236.80 | 239.90 | 0.00 | - | 1 | 1 | 93.57% |
| SMCI240621P01140000 | 2024-05-06 12:58PM EDT | 2024-06-21 | 319.40 | 245.30 | 253.60 | 0.00 | - | 1 | 57 | 65.92% |
| SMCI240719P01140000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 251.50 | 260.10 | 264.40 | 0.00 | - | - | 2 | 61.94% |
| SMCI240816P01140000 | 2024-05-15 11:06AM EDT | 2024-08-16 | 293.00 | 282.80 | 286.80 | 0.00 | - | 6 | 6 | 66.90% |
| SMCI241115P01140000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 296.20 | 415.50 | 424.50 | 0.00 | - | 1 | 0 | 102.01% |
| SMCI250117P01140000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 330.50 | 338.50 | 343.60 | +10.50 | +3.28% | 10 | 26 | 61.19% |
| SMCI250620P01140000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 505.81 | 376.20 | 385.80 | 0.00 | - | 1 | 1 | 58.68% |
| SMCI260116P01140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 456.54 | 414.40 | 422.50 | 0.00 | - | 1 | 22 | 55.56% |
© 2024 Yahoo. All rights reserved.